Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.7980 | 0.8083 | 0.7591 | 0.7611 | 0.7611 | 19,980 |
18 Apr 2024 | 0.8099 | 0.8199 | 0.7116 | 0.7812 | 0.7812 | 37,829 |
17 Apr 2024 | 0.8600 | 0.8799 | 0.7882 | 0.8185 | 0.8185 | 78,965 |
16 Apr 2024 | 0.8880 | 0.9200 | 0.8559 | 0.8575 | 0.8575 | 90,010 |
15 Apr 2024 | 0.9865 | 0.9900 | 0.8649 | 0.8679 | 0.8679 | 126,629 |
12 Apr 2024 | 1.0100 | 1.0266 | 0.9820 | 0.9875 | 0.9875 | 23,937 |
11 Apr 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 17,337 |
10 Apr 2024 | 1.0150 | 1.0700 | 0.9900 | 1.0400 | 1.0400 | 23,147 |
09 Apr 2024 | 1.0700 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 44,489 |
08 Apr 2024 | 1.0299 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 46,426 |
05 Apr 2024 | 1.0000 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 154,033 |
04 Apr 2024 | 1.0403 | 1.1500 | 1.0100 | 1.0200 | 1.0200 | 74,443 |
03 Apr 2024 | 0.9999 | 1.0450 | 0.9996 | 1.0198 | 1.0198 | 34,736 |
02 Apr 2024 | 1.0030 | 1.0300 | 0.9616 | 0.9932 | 0.9932 | 94,829 |
28 Mar 2024 | 1.0990 | 1.1700 | 1.0900 | 1.1300 | 1.1300 | 58,971 |
27 Mar 2024 | 1.0431 | 1.1400 | 1.0400 | 1.0800 | 1.0800 | 50,708 |
26 Mar 2024 | 1.0550 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 32,791 |
25 Mar 2024 | 1.1050 | 1.1050 | 1.0300 | 1.0300 | 1.0300 | 55,954 |
22 Mar 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 16,914 |
21 Mar 2024 | 1.0784 | 1.1000 | 1.0500 | 1.0534 | 1.0534 | 66,636 |
20 Mar 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 39,705 |
19 Mar 2024 | 1.0203 | 1.0662 | 1.0100 | 1.0500 | 1.0500 | 99,933 |
18 Mar 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 47,667 |
15 Mar 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 48,010 |
14 Mar 2024 | 1.0800 | 1.1100 | 1.0197 | 1.0197 | 1.0197 | 99,644 |
13 Mar 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 77,554 |
12 Mar 2024 | 1.1089 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 86,641 |
11 Mar 2024 | 1.1700 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 78,676 |
08 Mar 2024 | 1.1885 | 1.2600 | 1.1450 | 1.1550 | 1.1550 | 202,271 |
07 Mar 2024 | 1.1900 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 68,521 |
06 Mar 2024 | 1.1500 | 1.2301 | 1.0700 | 1.2000 | 1.2000 | 205,756 |
05 Mar 2024 | 1.1998 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 43,161 |
04 Mar 2024 | 1.2780 | 1.2800 | 1.1698 | 1.2112 | 1.2112 | 70,128 |
01 Mar 2024 | 1.2391 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 17,522 |
29 Feb 2024 | 1.2884 | 1.3400 | 1.2400 | 1.2500 | 1.2500 | 36,429 |
28 Feb 2024 | 1.2687 | 1.3476 | 1.2500 | 1.2900 | 1.2900 | 46,459 |
27 Feb 2024 | 1.1800 | 1.2900 | 1.1500 | 1.2900 | 1.2900 | 33,768 |
26 Feb 2024 | 1.1600 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 21,472 |
23 Feb 2024 | 1.1300 | 1.1450 | 1.1250 | 1.1450 | 1.1450 | 9,438 |
22 Feb 2024 | 1.1756 | 1.1967 | 1.1485 | 1.1486 | 1.1486 | 80,278 |
21 Feb 2024 | 1.2084 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 32,026 |
20 Feb 2024 | 1.2240 | 1.2400 | 1.2000 | 1.2187 | 1.2187 | 36,323 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1.2500 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 65,605 |
15 Feb 2024 | 1.2782 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 57,011 |
14 Feb 2024 | 1.2599 | 1.2599 | 1.2000 | 1.2400 | 1.2400 | 44,879 |
13 Feb 2024 | 1.2836 | 1.2836 | 1.1700 | 1.1800 | 1.1800 | 71,354 |
12 Feb 2024 | 1.2492 | 1.3400 | 1.2300 | 1.3000 | 1.3000 | 145,388 |
09 Feb 2024 | 1.2099 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 89,785 |
08 Feb 2024 | 1.1386 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 45,773 |
07 Feb 2024 | 1.1671 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 15,137 |
06 Feb 2024 | 1.0650 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 31,450 |
05 Feb 2024 | 1.0950 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 116,681 |
02 Feb 2024 | 1.1180 | 1.1300 | 1.0900 | 1.1282 | 1.1282 | 86,998 |
01 Feb 2024 | 1.1690 | 1.1900 | 1.1000 | 1.1489 | 1.1489 | 92,204 |
31 Jan 2024 | 1.2394 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 118,569 |
30 Jan 2024 | 1.2692 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 54,888 |
29 Jan 2024 | 1.2300 | 1.2700 | 1.2000 | 1.2281 | 1.2281 | 44,642 |
26 Jan 2024 | 1.2399 | 1.3200 | 1.2200 | 1.2300 | 1.2300 | 63,959 |
25 Jan 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 37,986 |
24 Jan 2024 | 1.3500 | 1.3600 | 1.2400 | 1.2500 | 1.2500 | 48,790 |
23 Jan 2024 | 1.3997 | 1.4000 | 1.2750 | 1.3300 | 1.3300 | 56,274 |
22 Jan 2024 | 1.2881 | 1.4000 | 1.2500 | 1.2700 | 1.2700 | 80,953 |
19 Jan 2024 | 1.2092 | 1.2100 | 1.1500 | 1.2075 | 1.2075 | 78,045 |
18 Jan 2024 | 1.2690 | 1.2800 | 1.1800 | 1.2100 | 1.2100 | 125,849 |
17 Jan 2024 | 1.2577 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 60,495 |
16 Jan 2024 | 1.3600 | 1.3600 | 1.2800 | 1.2900 | 1.2900 | 76,030 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1.4498 | 1.5000 | 1.3900 | 1.4000 | 1.4000 | 82,984 |
11 Jan 2024 | 1.5300 | 1.5400 | 1.3900 | 1.4200 | 1.4200 | 159,033 |
10 Jan 2024 | 1.6020 | 1.6300 | 1.5300 | 1.5600 | 1.5600 | 77,689 |
09 Jan 2024 | 1.7880 | 1.7880 | 1.6493 | 1.6682 | 1.6682 | 33,301 |
08 Jan 2024 | 1.6020 | 1.7700 | 1.6020 | 1.7500 | 1.7500 | 18,157 |
05 Jan 2024 | 1.6800 | 1.7400 | 1.6320 | 1.6686 | 1.6686 | 32,559 |
04 Jan 2024 | 1.8589 | 1.8689 | 1.7750 | 1.7788 | 1.7788 | 11,527 |
03 Jan 2024 | 1.8920 | 1.9600 | 1.8000 | 1.8400 | 1.8400 | 100,457 |
02 Jan 2024 | 1.8400 | 2.1500 | 1.8300 | 2.0850 | 2.0850 | 81,927 |
29 Dec 2023 | 2.0982 | 2.1100 | 1.8900 | 1.9300 | 1.9300 | 72,889 |
28 Dec 2023 | 2.1688 | 2.2700 | 2.0600 | 2.0700 | 2.0700 | 129,198 |
27 Dec 2023 | 2.1077 | 2.1300 | 1.9650 | 2.0483 | 2.0483 | 59,550 |
22 Dec 2023 | 1.6600 | 1.7150 | 1.6493 | 1.6750 | 1.6750 | 9,945 |
21 Dec 2023 | 1.6692 | 1.6692 | 1.5900 | 1.6000 | 1.6000 | 8,171 |
20 Dec 2023 | 1.6200 | 1.7650 | 1.6189 | 1.7250 | 1.7250 | 14,457 |
19 Dec 2023 | 1.6150 | 1.6191 | 1.6000 | 1.6191 | 1.6191 | 3,080 |
18 Dec 2023 | 1.5194 | 1.6050 | 1.5194 | 1.5600 | 1.5600 | 18,086 |
15 Dec 2023 | 1.6900 | 1.7000 | 1.5400 | 1.5610 | 1.5610 | 6,771 |
14 Dec 2023 | 1.6482 | 1.7290 | 1.6210 | 1.6605 | 1.6605 | 27,384 |
13 Dec 2023 | 1.4300 | 1.4300 | 1.4012 | 1.4012 | 1.4012 | 2,398 |
12 Dec 2023 | 1.4100 | 1.4287 | 1.4099 | 1.4287 | 1.4287 | 2,436 |
11 Dec 2023 | 1.4180 | 1.4200 | 1.3950 | 1.4200 | 1.4200 | 3,770 |
08 Dec 2023 | 1.4850 | 1.5699 | 1.4650 | 1.4991 | 1.4991 | 15,852 |
07 Dec 2023 | 1.6189 | 1.6189 | 1.5550 | 1.5550 | 1.5550 | 1,601 |
06 Dec 2023 | 1.7088 | 1.7690 | 1.7088 | 1.7150 | 1.7150 | 7,996 |
05 Dec 2023 | 1.7488 | 1.7488 | 1.6486 | 1.6486 | 1.6486 | 10,089 |
04 Dec 2023 | 1.6600 | 1.8450 | 1.6600 | 1.8450 | 1.8450 | 22,553 |
01 Dec 2023 | 1.5900 | 1.6250 | 1.5380 | 1.6250 | 1.6250 | 2,142 |
30 Nov 2023 | 1.6650 | 1.7450 | 1.5950 | 1.7009 | 1.7009 | 11,323 |
29 Nov 2023 | 1.5670 | 1.6880 | 1.5589 | 1.5589 | 1.5589 | 3,037 |
28 Nov 2023 | 1.4700 | 1.5200 | 1.4620 | 1.4800 | 1.4800 | 7,263 |
27 Nov 2023 | 1.5900 | 1.5900 | 1.5050 | 1.5300 | 1.5300 | 6,471 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |